MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 27, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 180927 848.25 859.00 846.50 855.00 +5.00 160,953 423,600 -1,986
Jan19 180927 862.25 872.75 860.50 869.00 +5.25 54,828 129,878 +1,859
Mar19 180927 875.00 885.50 873.25 882.00 +5.50 31,093 130,759 +3,218
May19 180927 888.75 898.75 886.75 895.25 +5.50 12,943 81,119 +1,219
Jul19 180927 898.75 909.00 897.25 905.25 +5.00 8,937 65,680 +1,031
Aug19 180927 903.75 911.75 903.75 910.00 +5.00 489 3,336 +42
Sep19 180927 907.00 916.00 907.00 913.25 +5.00 209 1,269 +10
Nov19 180927 913.00 923.00 911.75 920.25 +5.25 3,826 27,881 +479
Jan20 180927 930.00 932.25 928.50 930.75 +5.50 14 729 +1
Mar20 180927 932.00 938.25 932.00 936.75 +5.25 2 175 +2
May20 180927 941.50 943.25 940.50 943.25 +4.75 0 88 +0
Jul20 180927 949.00 950.50 947.75 950.50 +4.75 1 148 +1
Aug20 180927 950.75 950.75 950.75 950.75 +4.75 1 39 +0
Sep20 180927 944.75 944.75 944.75 944.75 +4.75 0 50 +0
Total Volume and Open Interest 273,302 865,196 +5,876
Soybean Meal(CBOT)
Oct18 180927 307.00 310.50 306.50 308.20 +0.50 31,674 19,899 -7,762
Dec18 180927 310.20 313.90 309.60 311.80 +0.90 78,176 218,187 +849
Jan19 180927 311.10 314.50 310.50 312.60 +0.80 19,393 75,627 +1,760
Mar19 180927 311.10 314.10 310.30 312.20 +0.60 14,481 65,635 +1,493
May19 180927 309.90 312.60 309.20 311.00 +0.50 10,415 46,994 +1,707
Jul19 180927 311.60 314.00 310.80 312.40 +0.40 5,962 41,949 +1,040
Aug19 180927 313.20 314.20 312.60 313.30 +0.30 411 7,372 +44
Sep19 180927 313.10 315.10 313.10 313.90 +0.20 359 8,808 +56
Oct19 180927 312.50 314.40 312.20 313.20 +0.20 339 7,036 +84
Dec19 180927 312.90 314.80 312.30 313.70 +0.10 1,319 23,909 -259
Total Volume and Open Interest 162,537 517,504 -985
Soybean Oil(CBOT)
Oct18 180927 28.49 28.90 28.38 28.86 +0.38 39,420 26,797 -9,210
Dec18 180927 28.76 29.19 28.67 29.15 +0.36 86,353 266,472 -320
Jan19 180927 29.02 29.42 28.91 29.40 +0.36 21,351 86,051 +1,046
Mar19 180927 29.30 29.73 29.23 29.70 +0.35 13,005 67,553 -386
May19 180927 29.62 30.02 29.52 30.00 +0.36 5,231 45,818 -309
Jul19 180927 29.87 30.29 29.78 30.28 +0.36 5,626 54,103 -253
Aug19 180927 30.02 30.42 29.95 30.42 +0.35 392 9,655 +110
Sep19 180927 30.20 30.54 30.06 30.54 +0.35 168 6,012 +48
Oct19 180927 30.15 30.60 30.10 30.56 +0.32 110 4,372 -9
Dec19 180927 30.35 30.73 30.27 30.72 +0.31 629 16,468 -49
Total Volume and Open Interest 172,322 588,433 -9,315
Canola(WCE)
Nov18 180927 494.3 499.0 493.8 498.4 +3.7 7,724 118,839 +865
Jan19 180927 501.0 506.0 500.8 505.2 +3.7 2,616 57,230 -230
Mar19 180927 506.9 512.1 506.9 511.4 +3.6 905 12,773 +573
May19 180927 512.0 515.9 511.6 515.6 +3.6 64 2,108 +0
Jul19 180927 515.6 519.1 515.4 518.8 +3.2 59 1,835 +21
Total Volume and Open Interest 11,392 193,445 +1,241
Corn(CBOT)
Dec18 180927 363.00 365.75 361.25 364.75 +1.75 187,874 936,495 -11,329
Mar19 180927 374.75 377.50 373.25 376.50 +1.50 47,674 332,523 +5,261
May19 180927 382.50 385.00 381.00 384.00 +1.50 12,633 119,950 -1,979
Jul19 180927 388.00 390.25 386.50 389.25 +1.50 14,128 136,831 +495
Sep19 180927 393.00 393.75 391.50 392.75 +1.25 4,152 57,296 -403
Dec19 180927 396.50 399.00 395.50 398.00 +1.25 10,284 119,470 -3
Mar20 180927 406.00 408.00 405.25 407.50 +1.25 480 6,134 +30
May20 180927 414.00 414.00 413.50 413.50 +1.00 149 912 +25
Jul20 180927 418.00 418.50 416.75 417.75 +1.50 333 2,597 +103
Sep20 180927 410.00 410.00 410.00 410.00 +1.75 48 418 +0
Total Volume and Open Interest 277,952 1,716,016 -7,738
Wheat(CBOT)
Dec18 180927 522.00 522.00 511.25 513.00 -4.50 62,771 219,119 +148
Mar19 180927 540.00 540.00 530.00 530.75 -5.25 15,912 108,800 +1,149
May19 180927 550.50 550.50 541.25 541.25 -6.00 4,708 42,510 -74
Jul19 180927 551.75 551.75 542.00 542.25 -6.00 6,698 54,676 -1,191
Sep19 180927 561.25 561.75 552.75 553.00 -5.50 490 10,459 -28
Dec19 180927 572.00 577.00 568.50 568.75 -4.75 864 18,136 -11
Total Volume and Open Interest 91,603 461,262 +43
Wheat(KCBT)
Dec18 180927 519.50 526.50 515.75 517.25 -3.75 21,596 152,952 -1,384
Mar19 180927 543.00 549.50 539.25 540.50 -3.75 7,231 61,915 -281
May19 180927 556.00 561.25 552.00 553.25 -3.50 2,073 25,451 -382
Jul19 180927 554.00 562.00 552.00 553.25 -3.75 1,667 24,050 +30
Sep19 180927 566.50 572.50 564.25 565.25 -3.75 113 1,700 +31
Dec19 180927 588.00 591.50 582.25 583.50 -4.25 151 3,257 +1
Mar20 180927 595.00 596.75 595.00 596.75 -5.00 1 391 +0
Total Volume and Open Interest 32,832 270,040 -1,985
Wheat(MGE)
Dec18 180927 582.75 583.75 576.75 580.00 +2.50 2,685 33,915 -452
Mar19 180927 596.50 597.25 590.75 594.00 +2.00 867 14,430 +86
May19 180927 603.75 603.75 598.75 601.00 +1.25 198 4,540 +19
Jul19 180927 607.00 607.75 605.25 607.00 +0.50 157 2,179 +92
Sep19 180927 610.25 612.00 610.25 612.00 +1.00 72 2,825 +27
Dec19 180927 618.25 618.75 617.75 618.75 unch 32 1,255 +1
Total Volume and Open Interest 4,013 59,206 -227
Oats(CBOT)
Dec18 180927 258.75 260.50 257.25 260.25 +1.75 348 3,342 -12
Mar19 180927 263.00 263.00 262.00 262.00 -0.50 51 828 +33
May19 180927 265.25 265.25 265.25 265.25 -1.25 0 11 +0
Jul19 180927 269.75 269.75 269.75 269.75 -0.50 0 1 +0
Total Volume and Open Interest 399 4,182 +21
Rough Rice(CBOT)
Nov18 180927 9.78 9.85 9.66 9.78 unch 348 7,032 -1
Jan19 180927 9.99 10.06 9.88 10.01 +0.02 16 620 +5
Mar19 180927 10.11 10.19 10.06 10.17 +0.04 17 555 +12
May19 180927 10.29 10.29 10.29 10.29 +0.02 0 4 +0
Total Volume and Open Interest 381 8,211 +16
Live Cattle(CME)
Oct18 180927 113.830 113.830 112.850 113.230 -0.655 6,290 41,965 -457
Dec18 180927 118.750 118.750 118.050 118.580 -0.270 18,959 120,390 +1,255
Feb19 180927 122.700 122.850 121.885 122.550 -0.335 7,372 63,277 +455
Apr19 180927 123.750 123.980 123.100 123.680 -0.205 4,295 54,125 +203
Jun19 180927 116.430 116.600 115.850 116.385 -0.215 2,309 38,088 +593
Aug19 180927 114.300 114.400 113.800 114.350 -0.185 645 6,772 +133
Total Volume and Open Interest 40,075 326,486 +2,290
Feeder Cattle(CME)
Sep18 180927 157.185 157.300 157.050 157.300 +0.250 675 1,652 -145
Oct18 180927 158.400 158.400 156.735 157.850 -0.450 2,647 7,639 -391
Nov18 180927 158.285 158.350 156.630 157.630 -0.620 4,769 20,670 +230
Jan19 180927 154.985 155.050 153.580 154.500 -0.630 2,631 15,071 +40
Mar19 180927 153.000 153.250 151.935 152.630 -0.605 838 5,980 +146
Apr19 180927 153.185 153.485 152.285 152.785 -0.665 262 2,189 +78
May19 180927 152.850 153.100 152.250 152.350 -0.700 107 1,356 +39
Total Volume and Open Interest 11,946 54,763 +13
Lean Hogs(CME)
Oct18 180927 62.200 62.200 60.300 61.300 -0.900 10,929 27,825 -2,101
Dec18 180927 56.800 56.950 54.535 55.485 -1.750 19,296 99,338 +1,486
Feb19 180927 64.700 64.830 62.950 63.485 -1.415 5,784 33,291 +268
Apr19 180927 69.500 69.500 67.700 68.180 -1.500 3,275 30,865 +549
May19 180927 73.500 73.500 73.135 73.300 -1.400 65 959 +43
Jun19 180927 79.800 79.830 78.180 78.450 -1.380 1,738 14,048 +240
Jul19 180927 79.930 79.930 78.480 78.680 -1.355 844 6,199 +458
Aug19 180927 78.680 78.680 77.230 77.535 -1.215 322 3,280 +147
Total Volume and Open Interest 42,333 217,129 +1,129
Class III Milk(CME)
Sep18 180927 16.10 16.12 16.10 16.11 -0.03 52 3,755 -32
Oct18 180927 15.98 15.98 15.91 15.95 unch 375 4,743 +8
Nov18 180927 16.36 16.39 16.33 16.37 -0.02 329 3,785 -3
Dec18 180927 16.18 16.22 16.12 16.21 -0.01 136 3,560 +51
Jan19 180927 16.02 16.08 16.00 16.07 -0.01 115 1,606 +17
Feb19 180927 15.87 15.96 15.87 15.94 +0.02 48 1,088 +33
Mar19 180927 15.92 15.96 15.91 15.93 -0.03 18 1,144 +4
Apr19 180927 16.04 16.06 15.99 16.04 -0.04 13 1,005 +5
May19 180927 16.05 16.05 16.00 16.05 -0.03 9 848 +6
Jun19 180927 16.10 16.13 16.07 16.11 -0.04 8 754 +5
Jul19 180927 16.32 16.32 16.32 16.32 unch 0 414 +0
Aug19 180927 16.44 16.46 16.44 16.46 +0.01 0 318 +0
Sep19 180927 16.53 16.53 16.51 16.53 -0.01 5 342 +5
Total Volume and Open Interest 1,108 23,953 +99
Cocoa(ICE)
Dec18 180927 2161 2176 2111 2114 -37 18,159 109,025 -942
Mar19 180927 2185 2201 2138 2140 -36 9,219 64,477 -345
May19 180927 2195 2211 2154 2155 -34 3,144 26,970 +723
Jul19 180927 2211 2227 2172 2174 -32 1,479 13,801 +273
Sep19 180927 2227 2242 2189 2193 -29 354 10,489 +66
Dec19 180927 2256 2261 2215 2216 -24 378 16,305 +211
Mar20 180927 2269 2270 2230 2232 -19 173 2,488 +26
Total Volume and Open Interest 32,958 244,746 +9
Coffee "C"(ICE)
Dec18 180927 97.70 99.55 96.90 99.30 +1.55 20,374 183,241 +1,175
Mar19 180927 101.05 102.90 100.30 102.65 +1.50 9,387 77,019 +1,490
May19 180927 103.45 105.30 102.70 105.00 +1.50 2,396 32,373 +21
Jul19 180927 105.80 107.65 105.10 107.40 +1.55 2,544 18,767 +1,008
Sep19 180927 108.00 109.95 107.55 109.70 +1.50 705 9,050 +105
Dec19 180927 111.50 113.30 110.90 113.10 +1.50 729 8,924 -80
Total Volume and Open Interest 36,817 337,983 +3,991
Orange Juice(ICE)
Nov18 180927 147.30 148.30 146.50 146.85 -0.95 775 10,255 -290
Jan19 180927 148.20 148.30 147.05 147.35 -0.85 306 2,307 +238
Mar19 180927 148.10 148.60 147.65 147.90 -0.60 10 989 +4
May19 180927 149.00 149.30 148.70 148.90 -0.25 4 409 -2
Jul19 180927 149.50 149.50 149.00 149.15 -0.40 3 138 +1
Sep19 180927 150.55 150.55 150.55 150.55 -0.45 0 53 +0
Total Volume and Open Interest 1,098 14,151 -49
Sugar #11(ICE)
Oct18 180927 9.88 10.13 9.83 10.05 +0.15 37,159 39,369 -14,371
Mar19 180927 10.92 10.97 10.80 10.91 unch 69,869 466,441 +6,860
May19 180927 11.06 11.10 10.94 11.02 -0.04 19,091 136,286 +3,470
Jul19 180927 11.23 11.27 11.10 11.17 -0.04 6,976 70,968 +944
Oct19 180927 11.56 11.61 11.46 11.52 -0.03 3,577 68,173 +1,057
Mar20 180927 12.20 12.26 12.12 12.17 -0.03 812 21,400 +220
May20 180927 12.35 12.42 12.30 12.33 -0.02 309 4,809 +107
Jul20 180927 12.48 12.56 12.44 12.46 -0.02 177 3,980 +131
Total Volume and Open Interest 138,020 817,701 -1,545
London Cocoa(LCE)
Dec18 180927 1547 1560 1526 1529 -10 7,233 86,462 +748
Mar19 180927 1585 1594 1557 1559 -16 5,242 61,211 -191
May19 180927 1599 1609 1573 1575 -15 2,223 37,956 +148
Jul19 180927 1609 1622 1589 1590 -14 1,587 23,258 +21
Sep19 180927 1621 1632 1602 1602 -14 1,214 27,293 +107
Dec19 180927 1641 1652 1622 1623 -13 1,272 28,350 +459
Mar20 180927 1654 1663 1637 1637 -13 268 3,246 +186
Total Volume and Open Interest 19,155 270,050 +1,575
London Sugar(LCE)
Dec18 180927 311.50 314.60 310.60 313.00 +1.30 5,524 43,895 -810
Mar19 180927 314.10 315.80 311.60 314.30 +0.60 3,695 32,390 +273
May19 180927 317.50 319.50 315.00 317.40 -0.30 1,384 11,017 +423
Aug19 180927 322.10 323.30 319.50 321.30 -0.80 131 7,467 +9
Oct19 180927 326.20 326.80 323.20 325.00 -0.50 178 2,761 +67
Total Volume and Open Interest 11,040 99,994 +48
Cotton(ICE)
Oct18 180927 78.12 78.12 78.12 78.12 -0.88 2 48 -68
Dec18 180927 78.60 78.69 77.31 77.72 -0.83 11,244 137,585 -772
Mar19 180927 79.01 79.12 78.00 78.29 -0.70 3,330 64,605 +165
May19 180927 79.76 79.77 78.73 79.06 -0.58 870 12,428 +318
Jul19 180927 80.36 80.37 79.42 79.72 -0.53 308 7,948 +55
Oct19 180927 76.21 76.21 76.21 76.21 -0.46 0 2 +0
Total Volume and Open Interest 16,132 249,270 -439
Lumber(CME)
Nov18 180927 353.6 363.5 349.6 359.4 +8.4 379 2,645 -38
Jan19 180927 355.7 368.4 354.4 367.7 +13.7 83 797 +10
Mar19 180927 371.5 378.0 367.1 378.0 +15.0 31 251 +9
May19 180927 375.0 381.8 370.7 381.8 +15.0 1 85 +0
Total Volume and Open Interest 494 3,833 -18
Crude Oil(NYM)
Nov18 180927 72.01 72.60 71.71 72.12 +0.55 551,280 424,242 +733
Dec18 180927 71.86 72.42 71.57 71.96 +0.55 157,767 307,110 -1,756
Jan19 180927 71.65 72.21 71.42 71.82 +0.57 69,393 163,147 -599
Feb19 180927 71.47 71.98 71.27 71.63 +0.57 31,836 102,252 +4,355
Mar19 180927 71.27 71.82 71.12 71.46 +0.56 26,811 153,587 +2,057
Apr19 180927 71.46 71.52 71.02 71.26 +0.55 8,626 68,573 +986
May19 180927 70.89 71.37 70.79 71.05 +0.55 5,588 53,453 +128
Jun19 180927 70.75 71.12 70.48 70.81 +0.54 32,551 181,211 -772
Jul19 180927 70.69 70.77 70.22 70.51 +0.54 2,968 48,186 +557
Aug19 180927 70.37 70.42 69.92 70.18 +0.52 1,187 44,875 +337
Sep19 180927 70.06 70.09 69.65 69.86 +0.53 3,775 73,882 +900
Oct19 180927 69.56 69.62 69.33 69.53 +0.51 884 39,281 +264
Nov19 180927 69.20 69.20 69.20 69.20 +0.50 695 34,742 +344
Dec19 180927 68.73 69.14 68.57 68.88 +0.49 36,825 234,833 -186
Jan20 180927 68.49 68.49 68.49 68.49 +0.49 432 29,412 +223
Feb20 180927 68.12 68.12 68.12 68.12 +0.49 304 13,953 +132
Total Volume and Open Interest 948,276 2,225,779 +10,243
e-miNY Crude Oil(NYM)
Nov18 180927 72.025 72.600 71.700 72.125 +0.550 13,146 2,333 +122
Dec18 180927 71.900 72.400 71.650 71.950 +0.550 276 560 +20
Jan19 180927 72.100 72.125 71.500 71.825 +0.575 44 78 +15
Feb19 180927 71.625 71.625 71.625 71.625 +0.575 4 42 +0
Mar19 180927 71.550 71.650 71.300 71.450 +0.550 2 48 +0
Apr19 180927 71.025 71.300 71.025 71.250 +0.550 0 111 +0
May19 180927 71.150 71.150 71.050 71.050 +0.550 30 124 +30
Jun19 180927 70.800 70.800 70.400 70.800 +0.525 31 86 +31
Jul19 180927 70.500 70.500 70.500 70.500 +0.525 0 3 +0
Aug19 180927 70.175 70.175 70.175 70.175 +0.525 0 44 +0
Total Volume and Open Interest 13,533 3,508 +218
NY Harbor ULSD(NYM)
Oct18 180927 231.01 232.96 230.31 232.31 +2.33 36,199 26,951 -15,463
Nov18 180927 231.39 233.31 230.66 232.60 +2.23 73,005 130,638 +4,539
Dec18 180927 231.99 233.66 231.04 232.95 +2.19 32,832 86,599 +2,116
Jan19 180927 232.07 233.89 231.35 233.20 +2.16 13,913 45,150 +863
Feb19 180927 232.11 233.49 231.04 232.84 +2.09 6,797 26,537 +473
Mar19 180927 232.04 232.67 230.28 231.99 +2.02 7,345 35,242 +867
Apr19 180927 230.50 230.89 229.22 230.82 +1.99 1,900 18,227 -32
May19 180927 230.12 230.12 228.49 229.99 +1.97 967 7,214 +150
Jun19 180927 229.72 229.72 227.77 229.34 +1.94 4,139 21,541 +639
Jul19 180927 228.88 229.44 227.98 229.44 +1.91 493 2,786 +74
Aug19 180927 229.78 229.94 229.38 229.80 +1.88 339 1,152 +10
Sep19 180927 229.96 230.37 229.74 230.37 +1.85 306 1,273 -56
Oct19 180927 230.91 230.91 229.00 230.91 +1.80 242 798 +3
Nov19 180927 231.35 231.35 231.35 231.35 +1.75 205 808 +57
Total Volume and Open Interest 179,564 416,090 -5,719
RBOB Gasoline(NYM)
Oct18 180927 206.95 208.59 205.82 208.24 +2.39 41,208 28,104 -10,272
Nov18 180927 205.70 207.32 204.55 206.89 +2.27 74,220 171,354 -2,439
Dec18 180927 204.45 205.98 203.28 205.52 +2.16 36,517 75,062 +1,245
Jan19 180927 204.38 205.68 203.04 205.18 +2.08 16,462 50,975 +1,926
Feb19 180927 204.96 206.15 203.60 205.70 +2.02 6,647 18,741 +116
Mar19 180927 207.57 207.58 205.46 207.25 +1.98 6,245 28,542 +105
Apr19 180927 224.98 225.22 223.39 224.76 +1.95 4,115 16,289 +1,240
May19 180927 224.35 224.96 223.04 224.87 +1.92 1,716 10,518 +29
Jun19 180927 223.55 223.55 221.66 223.50 +1.92 2,867 12,312 +411
Jul19 180927 220.91 221.42 219.87 221.42 +1.92 1,033 6,229 +279
Total Volume and Open Interest 192,778 431,316 -7,172
e-miNY RBOB Gasoline(NYM)
Oct18 180927 208.24 208.24 208.20 208.24 +2.39 1 1 +0
Nov18 180927 206.89 206.90 206.89 206.89 +2.27      
Dec18 180927 205.52 205.52 205.50 205.52 +2.16      
Jan19 180927 205.18 205.20 205.18 205.18 +2.08      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Nov18 180927 2.972 3.111 2.963 3.056 +0.076 212,224 297,211 +8,656
Dec18 180927 3.059 3.186 3.047 3.135 +0.073 57,725 175,953 -5,232
Jan19 180927 3.136 3.266 3.128 3.214 +0.069 97,000 200,933 +1,286
Feb19 180927 3.081 3.161 3.073 3.117 +0.028 44,747 92,274 -2,571
Mar19 180927 2.914 2.968 2.902 2.932 +0.010 69,906 206,816 -7,979
Apr19 180927 2.637 2.668 2.626 2.642 +0.001 32,313 164,339 +2,156
May19 180927 2.595 2.631 2.595 2.606 -0.002 9,596 85,832 +598
Jun19 180927 2.629 2.661 2.628 2.635 -0.003 4,200 44,867 -488
Jul19 180927 2.660 2.692 2.656 2.666 -0.004 4,829 35,910 +535
Aug19 180927 2.660 2.688 2.658 2.668 -0.003 3,708 30,438 +1,427
Sep19 180927 2.647 2.670 2.639 2.651 -0.002 2,733 27,372 +842
Oct19 180927 2.662 2.689 2.660 2.671 unch 6,178 84,792 +936
Nov19 180927 2.709 2.730 2.708 2.717 unch 1,462 34,095 -120
Dec19 180927 2.833 2.859 2.829 2.842 +0.002 549 29,161 +58
Jan20 180927 2.926 2.945 2.919 2.936 +0.003 1,293 31,609 +657
Feb20 180927 2.883 2.906 2.874 2.890 +0.004 326 9,880 -33
Total Volume and Open Interest 614,423 1,621,469 -15,607
Brent Crude Oil(ICE)
Nov18 180927 81.80 82.44 81.32 81.72 +0.38 240,400 124,949 -52,494
Dec18 180927 81.25 81.90 80.84 81.38 +0.59 338,882 575,515 -4,298
Jan19 180927 80.77 81.39 80.39 80.93 +0.62 117,621 253,443 +10,381
Feb19 180927 80.41 81.04 80.08 80.58 +0.62 62,392 138,502 +5,860
Mar19 180927 80.13 80.75 79.82 80.32 +0.62 50,641 151,129 +393
Apr19 180927 79.85 80.47 79.58 80.06 +0.60 27,873 73,936 +3,014
May19 180927 79.57 80.16 79.32 79.79 +0.59 15,563 71,269 +1,307
Jun19 180927 79.26 79.83 78.99 79.46 +0.59 65,857 152,247 +1,377
Jul19 180927 79.27 79.31 78.67 79.13 +0.58 4,762 51,083 +1,166
Aug19 180927 78.78 78.78 78.78 78.78 +0.57 3,161 38,408 +517
Sep19 180927 78.40 78.40 78.40 78.40 +0.55 5,297 42,312 -242
Oct19 180927 78.03 78.03 78.03 78.03 +0.54 2,921 42,237 +1,099
Nov19 180927 77.68 77.68 77.68 77.68 +0.53 2,226 48,894 +165
Dec19 180927 77.11 77.58 76.90 77.29 +0.53 56,028 170,299 +599
Total Volume and Open Interest 1,023,597 2,283,270 -30,507
Gas Oil(ICE)
Oct18 180927 713.00 719.00 710.75 712.75 +2.00 50,906 150,985 -5,864
Nov18 180927 712.75 718.75 710.75 712.75 +2.00 82,611 208,674 +337
Dec18 180927 711.00 715.25 707.50 709.50 +1.75 67,894 181,145 +221
Jan19 180927 708.50 713.25 705.25 707.50 +1.75 20,106 63,782 +1,957
Feb19 180927 705.75 711.25 704.00 706.00 +1.50 7,391 48,280 +335
Mar19 180927 704.25 709.50 702.25 704.25 +1.50 5,579 38,685 +278
Apr19 180927 704.00 707.00 700.50 702.00 +1.25 4,172 25,219 +143
May19 180927 701.25 705.25 699.00 700.25 +1.00 1,725 20,170 +20
Jun19 180927 700.25 704.25 698.00 699.50 +1.00 10,769 52,013 +99
Jul19 180927 700.75 704.50 698.50 699.75 +1.00 1,218 14,961 -269
Total Volume and Open Interest 266,364 1,002,445 -1,665
Ethanol(CBOT)
Oct18 180927 1.280 1.304 1.280 1.296 +0.023 330 300 -138
Nov18 180927 1.299 1.320 1.298 1.315 +0.020 436 1,678 +127
Dec18 180927 1.324 1.335 1.324 1.331 +0.020 3 296 +1
Jan19 180927 1.351 1.351 1.351 1.351 +0.020 0 121 +0
Feb19 180927 1.373 1.373 1.373 1.373 +0.020 0 1 +0
Mar19 180927 1.388 1.388 1.388 1.388 +0.020      
Apr19 180927 1.398 1.398 1.398 1.398 +0.020      
May19 180927 1.403 1.403 1.403 1.403 +0.020      
Total Volume and Open Interest 769 2,396 -10
WTI Crude Oil(ICE)
Nov18 180927 72.14 72.58 71.72 72.12 +0.55 39,821 58,385 -620
Dec18 180927 72.00 72.40 71.57 71.96 +0.55 57,404 130,191 -680
Jan19 180927 71.84 72.20 71.42 71.82 +0.57 35,289 47,335 -1,742
Feb19 180927 71.66 71.95 71.24 71.63 +0.57 15,305 26,985 -1,021
Mar19 180927 71.52 71.79 71.10 71.46 +0.56 10,934 37,505 +371
Apr19 180927 71.47 71.56 70.91 71.26 +0.55 5,268 12,523 -428
May19 180927 71.31 71.33 70.71 71.05 +0.55 2,189 8,644 -379
Jun19 180927 70.78 71.09 70.49 70.81 +0.54 12,941 78,332 -510
Jul19 180927 70.71 70.82 70.23 70.51 +0.54 1,227 7,684 +396
Aug19 180927 70.18 70.18 70.18 70.18 +0.52 301 5,512 +207
Sep19 180927 69.86 69.86 69.86 69.86 +0.53 811 13,628 +43
Oct19 180927 69.53 69.53 69.53 69.53 +0.51 92 4,240 -29
Nov19 180927 69.20 69.20 69.20 69.20 +0.50 132 4,667 +125
Dec19 180927 68.82 69.14 68.60 68.88 +0.49 12,218 88,333 +1,809
Jan20 180927 68.49 68.49 68.49 68.49 +0.49 10 2,602 +0
Feb20 180927 68.12 68.12 68.12 68.12 +0.49 5 2,254 -1
Total Volume and Open Interest 198,022 610,714 -2,235
US Dollar Index(ICE)
Dec18 180927 93.890 94.620 93.810 94.525 +0.753 14,779 51,211 -168
Mar19 180927 93.300 94.000 93.300 93.985 +0.738 108 1,151 +49
Jun19 180927 93.335 93.485 93.335 93.485 +0.738 1 368 +1
Total Volume and Open Interest 14,890 52,751 -118
Australian Dollar(CME)
Dec18 180927 72.62 72.72 72.09 72.15 -0.64 58,670 156,380 +989
Mar19 180927 72.48 72.48 72.18 72.23 -0.64 2 376 +0
Jun19 180927 72.54 72.54 72.35 72.35 -0.64 0 19 +0
Total Volume and Open Interest 61,137 158,761 +889
British Pound(CME)
Dec18 180927 132.14 132.25 131.21 131.34 -0.97 90,137 221,336 -2,153
Mar19 180927 132.82 132.82 131.99 131.99 -0.96 35 1,326 +30
Jun19 180927 132.60 132.60 132.60 132.60 -0.98 0 284 +0
Total Volume and Open Interest 91,543 225,082 -2,066
Canadian Dollar(CME)
Dec18 180927 76.84 76.95 76.56 76.81 -0.22 52,500 113,206 -12
Mar19 180927 76.98 77.03 76.75 76.94 -0.22 69 1,337 -6
Jun19 180927 76.95 77.15 76.95 77.06 -0.22 3 322 +3
Sep19 180927 77.18 77.64 77.18 77.18 -0.22 1 105 +0
Total Volume and Open Interest 53,078 115,727 +43
Japanese Yen(CME)
Dec18 180927 89.24 89.35 88.63 88.67 -0.49 84,425 212,888 +7,387
Mar19 180927 89.82 89.90 89.39 89.39 -0.48 35 353 +13
Jun19 180927 90.08 90.08 90.08 90.08 -0.50 0 67 +0
Total Volume and Open Interest 86,124 215,376 +7,408
Swiss Franc(CME)
Dec18 180927 104.37 104.38 102.94 103.01 -1.37 22,588 53,589 -1,427
Mar19 180927 104.00 104.00 104.00 104.00 -1.36 42 262 +22
Jun19 180927 104.92 104.92 104.92 104.92 -1.43 3 53 +0
Total Volume and Open Interest 22,633 53,927 -1,405
EuroFX(CME)
Dec18 180927 118.18 118.31 117.11 117.31 -1.06 227,077 467,073 -3,686
Mar19 180927 119.22 119.23 118.15 118.29 -1.06 146 2,435 -56
Jun19 180927 120.16 120.16 119.20 119.27 -1.07 12 1,058 +11
Total Volume and Open Interest 247,952 477,881 -3,668
Mexican Peso(CME)
Oct18 180927 530.75 530.75 530.75 530.75 +1.63      
Nov18 180927 527.50 527.88 520.25 527.88 +1.63 0 3 +0
Total Volume and Open Interest 36,004 204,650 +1,940
Brazilian Real(CME)
Oct18 180927 247.80 252.05 246.65 250.50 +2.10 29,009 10,579 -22,500
Nov18 180927 247.40 251.45 245.95 249.90 +2.25 27,425 31,734 +26,705
Dec18 180927 246.00 249.35 246.00 249.35 +2.30 2,281 3,903 +2,280
Jan19 180927 248.65 248.65 248.65 248.65 +2.30 0 50 +0
Total Volume and Open Interest 58,715 46,266 +6,485
30-Year T-Bonds(CBOT)
Dec18 180927 140~220 141~030 140~080 140~210 +0~040 288,214 864,620 +6,232
Mar19 180927 140~080 140~080 139~300 140~000 +0~060 2 8 +1
Jun19 180927 139~130 139~130 139~130 139~130 +0~060      
Total Volume and Open Interest 288,216 864,628 +6,233
10-Year T-Notes(CBOT)
Dec18 180927 118~265 118~315 118~205 118~240 +0~005 1,154,172 4,009,587 +30,324
Mar19 180927 118~200 118~200 118~130 118~160 unch 63 81 +56
Jun19 180927 118~160 118~160 118~160 118~160 unch      
Total Volume and Open Interest 1,154,235 4,009,668 +30,380
5-Year T-Notes(CBOT)
Sep18 180927 112~260 112~262 112~230 112~230 -0~002 86 10,187 -43
Dec18 180927 112~162 112~186 112~120 112~134 -0~006 799,617 4,397,011 +38,142
Mar19 180927 112~096 112~102 112~096 112~096 -0~012      
Total Volume and Open Interest 799,703 4,407,198 +38,099
2 Year T-Notes(CBOT)
Sep18 180927 105~200 105~200 105~174 105~176 unch 1,862 12,628 -25
Dec18 180927 105~120 105~126 105~104 105~110 -0~004 354,533 2,227,168 +7,203
Mar19 180927 105~110 105~110 105~110 105~110 -0~004      
Total Volume and Open Interest 356,395 2,239,796 +7,178
Eurodollars(CME)
Dec18 180927 97.325 97.330 97.315 97.325 unch 366,502 1,737,231 -14,933
Mar19 180927 97.150 97.160 97.140 97.145 -0.005 204,254 1,229,271 -16,765
Jun19 180927 97.000 97.010 96.985 96.995 unch 231,562 1,295,741 -7,625
Sep19 180927 96.915 96.925 96.895 96.905 unch 204,713 1,241,349 -478
Dec19 180927 96.855 96.865 96.830 96.840 unch 583,817 2,051,749 +58,783
Mar20 180927 96.830 96.845 96.805 96.815 unch 267,025 1,004,343 +5,826
Jun20 180927 96.825 96.845 96.805 96.815 +0.005 220,826 866,552 +8,373
Sep20 180927 96.830 96.850 96.810 96.820 +0.005 187,886 983,007 -5,336
Dec20 180927 96.830 96.855 96.810 96.820 +0.010 295,100 972,101 +33,825
Mar21 180927 96.850 96.870 96.830 96.845 +0.010 104,774 435,822 +2,723
Jun21 180927 96.865 96.890 96.845 96.860 +0.010 88,213 334,407 -307
Sep21 180927 96.875 96.895 96.855 96.870 +0.015 77,317 269,373 -3,999
Dec21 180927 96.865 96.885 96.845 96.865 +0.015 52,377 334,032 -806
Mar22 180927 96.875 96.895 96.855 96.875 +0.015 41,377 139,622 +2,558
Jun22 180927 96.880 96.900 96.855 96.875 +0.010 42,899 135,149 +707
Sep22 180927 96.875 96.895 96.855 96.875 +0.010 30,527 71,386 +503
Dec22 180927 96.865 96.885 96.845 96.865 +0.010 21,025 109,421 +426
Mar23 180927 96.860 96.880 96.840 96.860 +0.010 18,642 63,478 +2,029
Total Volume and Open Interest 3,175,981 13,859,626 +61,575
Ultra T-Bond(CBOT)
Sep18 180919 154~05 154~09 152~28 153~20 -0~17 6,275 10,846 -292
Dec18 180927 154~21 155~08 154~02 154~20 +0~06 110,729 1,042,718 +5,987
Mar19 180927 155~13 155~13 155~13 155~13 +0~06 1 3 +1
Total Volume and Open Interest 110,730 1,042,721 +5,988
Ultra 10-Yr T-Note(CBOT)
Sep18 180919 126~120 126~130 125~300 126~060 -0~065 306 1,772 -141
Dec18 180927 126~020 126~085 125~260 126~000 +0~020 134,241 606,764 -1,552
Mar19 180927 126~000 126~000 126~000 126~000 +0~020      
Total Volume and Open Interest 134,241 606,764 -1,552
30 Day Federal Funds(CBOT)
Sep18 180927 98.045 98.048 98.043 98.043 -0.002 7,624 115,666 +264
Oct18 180927 97.825 97.825 97.815 97.820 -0.005 28,064 256,863 +10,653
Nov18 180927 97.820 97.820 97.815 97.820 unch 58,591 259,051 -6,008
Dec18 180927 97.745 97.750 97.740 97.745 unch 12,705 102,400 +2,412
Jan19 180927 97.630 97.635 97.625 97.625 unch 47,357 267,361 +11,840
Feb19 180927 97.620 97.620 97.615 97.615 unch 28,589 166,958 -1,131
Total Volume and Open Interest 250,709 1,841,941 +21,302
Japanese Govt Bonds(SGX)
Dec18 180926 150.03 150.17 149.97 150.13 +0.10 284 15,330 -34
Mar19 180926 150.13 150.13 150.13 150.13 +0.10      
Jun19 180926 150.13 150.13 150.13 150.13 +0.10      
Total Volume and Open Interest 284 15,330 -34
Euro-Buxl(EUREX)
Dec18 180927 173.26 173.90 172.76 172.82 +0.70 49,772 235,378 -5,849
Mar19 180927 172.14 172.14 171.32 171.32 +0.72 0 1 +0
Jun19 180927 170.22 170.22 170.22 170.22 +0.70      
Total Volume and Open Interest 49,772 235,379 -5,849
Euro-Bund(EUREX)
Dec18 180927 158.56 158.79 158.02 158.06 +0.02 783,454 1,907,679 -136,195
Mar19 180927 159.27 159.52 158.75 158.75 +0.02 1,224 65,573 +2,528
Jun19 180927 156.76 156.76 156.76 156.76 +0.02      
Total Volume and Open Interest 784,678 1,973,252 -133,667
Euro-Bobl(EUREX)
Dec18 180927 130.61 130.66 130.35 130.37 -0.04 690,315 1,595,282 -96,631
Mar19 180927 130.37 130.37 130.37 130.37 -0.04      
Jun19 180927 129.97 129.97 129.97 129.97 -0.04      
Total Volume and Open Interest 690,315 1,595,282 -96,631
Euro-Schatz(EUREX)
Dec18 180927 111.76 111.77 111.71 111.71 -0.01 460,491 1,821,003 -45,081
Mar19 180927 111.62 111.62 111.62 111.62 -0.00 0 1 +0
Jun19 180927 111.57 111.57 111.57 111.57 -0.00      
Total Volume and Open Interest 460,491 1,821,004 -45,081
3-Mth Euribor(EUREX)
Sep18 180917 100.320 100.320 100.320 100.320 unch 0 3,314 +0
Dec18 180927 100.300 100.300 100.300 100.300 unch 0 14,038 +0
Mar19 180927 100.280 100.280 100.280 100.280 -0.005 150 2,446 +0
Total Volume and Open Interest 202 27,851 +0
Long Gilt(LIFFE)
Dec18 180927 121~03 121~10 120~24 120~25 -0~00 265,633 786,455 +549
Mar19 180927 120~02 120~02 120~02 120~02 -0~00      
Total Volume and Open Interest 270,940 869,525 -757
3-Mth Short Sterling(LIFFE)
Dec18 180927 99.14 99.15 99.13 99.14 -0.00 62,169 568,364 +6,515
Mar19 180927 99.05 99.06 99.03 99.04 unch 50,184 411,357 -2,330
Jun19 180927 98.96 98.97 98.93 98.94 -0.01 56,297 282,335 +33
Sep19 180927 98.88 98.89 98.84 98.85 -0.01 81,875 340,914 +5,380
Dec19 180927 98.81 98.82 98.77 98.78 -0.01 75,590 367,120 +11,820
Mar20 180927 98.74 98.75 98.70 98.71 -0.02 63,043 179,621 -1,751
Total Volume and Open Interest 653,305 2,973,284 +30,663
3-Mth Euribor(LIFFE)
Dec18 180927 100.300 100.300 100.295 100.300 unch 59,498 555,787 -9,287
Mar19 180927 100.280 100.285 100.275 100.280 unch 64,321 468,974 -6,837
Jun19 180927 100.255 100.260 100.245 100.250 -0.005 119,726 611,420 -37
Total Volume and Open Interest 1,470,556 4,959,578 -33,908
3-Mth Aus T-Bills(SFE)
Dec18 180927 98.04 98.06 98.04 98.06 +0.01 18,461 210,050 -4,849
Mar19 180927 98.03 98.05 98.02 98.05 +0.01 18,631 214,841 +4,214
Jun19 180927 98.00 98.02 97.99 98.02 +0.02 7,331 186,134 +1,193
Sep19 180927 97.95 97.97 97.94 97.97 +0.02 10,112 145,842 -102
Dec19 180927 97.89 97.91 97.88 97.91 +0.02 11,926 143,979 +1,013
Mar20 180927 97.82 97.85 97.82 97.85 +0.02 12,312 99,979 +1,169
Jun20 180927 97.76 97.80 97.76 97.80 +0.03 5,528 66,006 +2,326
Sep20 180927 97.70 97.74 97.70 97.74 +0.03 4,135 29,763 +1,282
Dec20 180927 97.64 97.68 97.64 97.68 +0.03 367 12,621 +14
Mar21 180927 97.60 97.63 97.60 97.63 +0.04 385 3,860 +385
Total Volume and Open Interest 89,292 1,116,632 +6,745
10-Year Aus T-Bonds(SFE)
Dec18 180927 97.25 97.30 97.24 97.29 +0.04 123,359 1,204,729 +2,769
Mar19 180927 97.30 97.30 97.30 97.30 +0.05      
Total Volume and Open Interest 123,359 1,204,729 +2,769
3-Year Aus T-Bonds(SFE)
Dec18 180927 97.85 97.89 97.84 97.88 +0.03 155,504 1,071,405 +4,633
Mar19 180927 97.89 97.89 97.89 97.89 +0.03      
Total Volume and Open Interest 155,504 1,071,405 +4,633
Gold(CMX)
Oct18 180927 1194.6 1197.3 1180.5 1182.3 -12.1 14,895 15,941 -7,507
Dec18 180927 1198.9 1202.6 1185.6 1187.4 -11.7 197,635 366,961 +928
Feb19 180927 1205.0 1208.0 1191.4 1192.9 -11.8 2,091 41,718 +10
Apr19 180927 1211.3 1211.3 1196.6 1198.5 -11.8 451 12,175 +92
Jun19 180927 1217.1 1219.5 1202.8 1204.3 -11.8 850 13,011 -35
Aug19 180927 1219.2 1219.2 1210.1 1210.1 -11.9 74 2,326 +23
Oct19 180927 1217.0 1217.0 1216.2 1216.2 -12.0 5 831 +5
Dec19 180927 1236.1 1236.1 1221.8 1222.4 -12.0 53 5,020 -17
Feb20 180927 1229.0 1229.0 1229.0 1229.0 -12.0 1 43 +1
Apr20 180927 1235.0 1235.0 1235.0 1235.0 -12.0      
Jun20 180927 1254.9 1254.9 1241.0 1241.0 -12.0 0 538 +0
Aug20 180927 1247.1 1247.1 1247.1 1247.1        
Silver(CMX)
Dec18 180927 1423.5 1433.0 1422.5 1429.0 -11.1 97,950 173,509 +245
Mar19 180927 1438.0 1443.0 1434.0 1439.5 -11.3 3,080 22,126 +813
May19 180927 1445.5 1448.0 1443.0 1447.2 -11.3 505 3,397 +27
Jul19 180927 1452.0 1456.0 1450.5 1454.9 -11.2 117 2,028 +91
Sep19 180927 1459.0 1462.6 1459.0 1462.6 -11.2 1 369 +0
Dec19 180927 1475.5 1475.5 1474.7 1474.7 -11.2 6 769 +5
Mar20 180927 1485.9 1485.9 1485.9 1485.9 -11.2      
Total Volume and Open Interest 102,460 204,508 +1,095
Platinum(NYMEX)
Oct18 180927 823.0 831.9 806.0 810.3 -15.3 27,519 12,603 -9,829
Jan19 180927 826.4 835.7 809.7 814.7 -14.4 21,417 61,839 +5,499
Apr19 180927 831.1 836.6 814.9 818.9 -14.6 216 1,290 +136
Jul19 180927 841.0 841.0 822.0 824.2 -15.3 3 180 +0
Total Volume and Open Interest 49,190 75,991 -4,164
Palladium(NYMEX)
Dec18 180927 1057.30 1075.40 1050.10 1071.20 +8.10 3,644 20,668 +414
Mar19 180927 1052.90 1068.70 1044.50 1064.30 +8.40 51 1,031 +13
Jun19 180927 1057.30 1057.30 1057.30 1057.30 +8.40 0 6 +0
Total Volume and Open Interest 3,698 21,727 +427
Copper(CMX)
Dec18 180927 281.60 282.80 276.35 278.30 -4.50 115,410 134,582 -393
Mar19 180927 283.85 284.80 278.45 280.30 -4.55 12,607 46,069 +984
May19 180927 282.70 283.20 279.55 281.20 -4.55 2,723 18,738 -31
Jul19 180927 285.35 285.45 280.40 282.00 -4.55 2,413 8,228 +455
Sep19 180927 281.40 282.55 281.40 282.55 -4.60 1,418 4,125 -43
Total Volume and Open Interest 139,025 237,120 +1,639
E-mini DJIA Index(CBOT)
Dec18 180927 26417 26576 26357 26473 +54 136,466 107,300 -2,081
Mar19 180927 26475 26620 26408 26529 +57 61 244 +3
Jun19 180927 26574 26574 26574 26574 +65 2 5 +1
Sep19 180927 26616 26616 26616 26616 +65      
Total Volume and Open Interest 136,529 107,549 -2,077
S & P 500(CME)
Dec18 180927 2914.00 2922.00 2908.00 2919.90 +8.40 1,442 33,216 +634
Mar19 180927 2928.50 2938.70 2928.50 2928.50 +8.30      
Jun19 180927 2938.70 2948.90 2938.70 2938.70 +8.30      
Sep19 180927 2948.40 2958.60 2948.40 2948.40 +8.30      
Total Volume and Open Interest 1,442 33,216 +634
S & P 500 E-Mini(CME)
Dec18 180927 2911.50 2932.00 2907.50 2920.00 +8.50 1,032,045 2,673,717 +5,096
Mar19 180927 2919.75 2940.75 2916.50 2928.50 +8.25 6,348 50,748 +5,062
Jun19 180927 2934.50 2940.50 2927.50 2938.75 +8.25 113 7,607 +87
Sep19 180927 2948.50 2948.50 2948.40 2948.50 +8.50 2 11 +2
Total Volume and Open Interest 1,038,518 2,732,088 +10,252
NASDAQ 100 E-Mini(CME)
Dec18 180927 7590.25 7686.25 7586.00 7657.25 +67.00 318,332 245,840 -1,022
Mar19 180927 7626.25 7722.50 7626.25 7694.25 +67.75 521 1,251 +173
Jun19 180927 1171.40 1174.65 1171.40 1174.65 +71.00 0 7 +0
Total Volume and Open Interest 318,854 247,101 -848
S&P Midcap 400(CME) e-Mini
Sep18 180921 2047.50 2051.20 2046.30 2046.30 +0.20 7,735 11,388 -3,725
Dec18 180927 2017.00 2027.90 2014.10 2018.70 +1.80 11,421 84,478 -52
Mar19 180927 2022.30 2040.00 2022.30 2022.30 +1.80 1 6 +1
Total Volume and Open Interest 11,422 84,484 -51
Volatility Index(CBOE)
Sep18 180919 12.70 12.90 11.94 11.94 -0.79 83,816 48,786 -20,946
Oct18 180927 14.45 14.50 14.00 14.13 -0.30 52,598 230,328 -11,089
Nov18 180927 15.23 15.30 14.85 15.03 -0.25 38,471 115,740 +6,971
Dec18 180927 15.45 15.48 15.10 15.30 -0.18 11,233 73,989 +462
Total Volume and Open Interest 116,121 527,470 -1,291
S & P 600(CME)
Sep18 180921 1080.05 1080.05 1080.05 1080.05 +0.25 0 1 +0
Dec18 180927 1058.70 1058.70 1058.70 1058.70 +0.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 180927 1696.20 1703.10 1693.40 1696.50 +1.30 78,390 527,393 +174
Mar19 180927 1701.30 1702.80 1701.30 1702.80 +1.60 3 11 -1
Jun19 180927 1709.40 1709.40 1709.40 1709.40 +0.80      
Total Volume and Open Interest 78,393 527,404 +173
Nikkei 225(CME)
Dec18 180927 23900 24155 23810 24055 +140 7,713 31,772 +14
Mar19 180927 24030 24030 23880 24030 +120 1 21 -1
Total Volume and Open Interest 7,714 31,793 +13
Nikkei 225(SGX)
Dec18 180927 23840 23840 23775 23835 -135 60,441 157,586 +1,752
Mar19 180926 23930 23930 23930 23930 +235 0 308 +1
Jun19 180926 23755 23755 23755 23755 +230 0 688 +0
Total Volume and Open Interest 28,270 168,952 +1,464
Nikkei 225 Mini(JPX)
Sep18 180913 22625 22870 22545 22820 +200 848,586 588,734 -17,409
Dec18 180926 23765 24030 23750 24000 +260 918,294 303,735 +15,045
Mar19 180926 23710 23970 23690 23940 +250 11,352 9,462 +351
Total Volume and Open Interest 973,535 431,304 +43,129
Nikkei 225(JPX)
Sep18 180913 22620 22861 22540 22820 +200 112,349 228,515 -42,653
Dec18 180926 23770 24030 23750 24000 +260 71,388 310,395 +6,916
Mar19 180926 23710 23960 23700 23940 +250 1,475 7,098 +834
Total Volume and Open Interest 72,877 387,156 +7,874
Nikkei 225(CME) Yen
Sep18 180913 22640 23000 22630 22965 +320 41,197 32,457 -8,477
Dec18 180927 23860 24125 23770 24015 +135 23,178 70,420 +980
Mar19 180927 24045 24045 23955 23955 +135 0 2 -2
Total Volume and Open Interest 23,178 70,422 +978
Nikkei 225(CME) e-Mini Yen
Sep18 180913 22960 22990 22960 22960 +310 0 38 +0
Dec18 180927 24010 24015 24010 24010 +130 0 3 +0
Mar19 180927 23950 23955 23950 23950 +130      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Oct18 180927 5496.0 5543.5 5481.5 5537.0 +28.0 48,473 265,168 +3,256
Nov18 180927 5496.0 5535.0 5480.0 5534.0 +28.0 9 66 +2
Dec18 180927 5473.5 5524.0 5465.5 5518.5 +28.0 158 38,750 -63
Total Volume and Open Interest 48,640 323,993 +3,195
Hang Seng Index(HKFE)
Sep18 180927 27823 27929 27710 27743 -75 192,251 81,236 -16,325
Oct18 180927 27841 27960 27628 27708 -124 55,348 54,473 +36,576
Total Volume and Open Interest 248,140 151,922 +20,296
DAX(EUREX)
Dec18 180927 12312.5 12447.0 12257.5 12427.5 +51.0 71,014 104,948 -1,730
Mar19 180927 12310.5 12436.0 12266.0 12422.0 +51.5 141 1,956 +177
Jun19 180927 12308.0 12439.5 12308.0 12439.5 +54.0      
Total Volume and Open Interest 71,155 106,904 -1,553
Mini-DAX(EUREX)
Sep18 180921 12395.0 12460.0 12376.0 12382.5 +50.5 25,036 14,672 -359
Dec18 180927 12315.0 12447.0 12258.0 12427.5 +51.0 25,731 7,860 +421
Mar19 180927 12312.0 12442.0 12254.0 12422.0 +51.5 14 195 +29
Total Volume and Open Interest 25,745 8,055 +450
DJ EuroSTOXX 50(EUREX)
Sep18 180921 3416 3438 3414 3426 +20 1,515,699 1,023,650 -804,320
Dec18 180927 3403 3442 3394 3436 +15 560,940 3,445,547 +38,944
Mar19 180927 3393 3429 3388 3425 +15 6,315 115,978 +5,001
Total Volume and Open Interest 567,255 3,616,441 +55,047
Swiss Market Index(EUREX)
Sep18 180921 9030 9060 9025 9060 +66 91,694 74,210 -38,743
Dec18 180927 8995 9111 8974 9097 +38 30,320 194,925 +1,347
Mar19 180927 8913 8995 8884 8995 +38 24 140 +51
Total Volume and Open Interest 30,344 195,065 +1,398
FT-SE 100(EURONEXT)
Dec18 180927 7456.00 7523.00 7448.50 7514.00 +38.50 79,628 607,129 -2,471
Mar19 180927 7453.50 7453.50 7453.50 7453.50 +38.50 122 157 +121
Jun19 180927 7373.50 7373.50 7373.50 7373.50 +35.50 0 2 +0
Total Volume and Open Interest 79,750 607,288 -2,350
SPI 200(SFE)
Dec18 180927 6182.0 6194.0 6157.0 6170.0 -11.0 34,272 379,382 +2,161
Mar19 180927 6115.0 6115.0 6115.0 6115.0 -11.0 3 2,989 +2
Jun19 180927 6105.0 6105.0 6105.0 6105.0 -11.0 0 2,546 +0
Total Volume and Open Interest 34,280 385,510 +2,165
FTSE MIB(ISE)
Dec18 180927 21475.00 21490.00 21160.00 21444.00 -165.00 18,688 80,408 +1,776
Mar19 180927 21340.00 21390.00 21100.00 21359.00 -165.00 22 87 +13
Jun19 180927 20854.00 20854.00 20854.00 20854.00 -165.00      
Total Volume and Open Interest 18,710 80,495 +1,789
KOSPI 200(KFE)
Dec18 180927 301.15 303.70 300.00 303.15 +2.15 241,529 290,370 +5,365
Mar19 180927 298.40 300.60 296.60 300.25 +2.15 422 7,714 +624
Jun19 180927 299.85 301.05 299.85 301.05 +2.10 13 12,644 +9
Total Volume and Open Interest 241,969 330,604 +6,299
GSCI(CME)
Oct18 180927 479.95 481.40 479.95 481.40 +1.45 30 15,187 -21
Nov18 180927 480.75 480.75 480.75 480.75 +1.75      
Dec18 180927 482.95 482.95 482.95 482.95 +1.75      
Total Volume and Open Interest 30 15,187 -21
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521